KKR: KKR & Co. Inc.

As of Tuesday, May 28th, 2024

$ 106.43

-- 0 0%

Open: 106.43
High: 106.43
Low: 106.43
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 106.43

+2.45 +2.36%

Open: 104.68
High: 108.00
Low: 104.57
Volume: 2,938,188
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 104.68 108.00 104.57 106.43 2,938,188 +2.45 +2.36
2024-05-23 107.21 107.23 103.61 103.98 4,003,009 -1.79 -1.69
2024-05-22 107.11 107.92 105.16 105.77 3,003,197 -0.72 -0.68
2024-05-21 104.43 106.71 104.22 106.49 2,732,525 +1.61 +1.54
2024-05-20 104.43 105.43 103.93 104.88 2,323,595 +0.24 +0.23
2024-05-17 104.90 105.01 103.89 104.64 1,842,907 +0.49 +0.47
2024-05-16 107.00 107.29 104.12 104.15 4,522,495 -3.52 -3.27
2024-05-15 103.00 107.94 102.54 107.67 4,187,642 +5.23 +5.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.00
On 2024-05-24
103.61
On 2024-05-23
1.79 1.71 107.92
On 2024-05-22
103.61
On 2024-05-23
-3.99 105.51
10D 108.00
On 2024-05-24
100.00
On 2024-05-14
3.30 3.20 104.40
On 2024-05-13
100.00
On 2024-05-14
-4.21 104.67
20D 108.00
On 2024-05-24
92.98
On 2024-04-30
10.89 11.40 100.17
On 2024-05-03
94.65
On 2024-05-06
-5.51 101.26
WTD 108.00
On 2024-05-24
103.61
On 2024-05-23
1.79 1.71 107.92
On 2024-05-22
103.61
On 2024-05-23
-3.99 105.51
MTD 108.00
On 2024-05-24
93.94
On 2024-05-02
13.36 14.35 100.17
On 2024-05-03
94.65
On 2024-05-06
-5.51 102.04
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.71 -0.62 -0.37 229,231
KO

The Coca-Cola Company

61.69 -0.31 -0.50 672,354
PFE

Pfizer Inc.

28.16 -0.73 -2.51 2,892,731
VZ

Verizon Communications Inc.

39.52 -0.23 -0.57 691,799
VIX

CBOE Volatility Index

12.60 +0.69 +5.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,943.82 -125.77 -0.32 26,130,248
DJTA

Dow Jones Transportation Average

15,024.20 -58.74 -0.39 5,831,022
SPX

S&P 500 Index

5,312.32 +7.60 +0.14
OEX

S&P 100 Index

2,541.72 +8.59 +0.34
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,840.87 +32.52 +0.17
NYA

NYSE Composite Index

18,074.10 -36.49 -0.20
XAX

NYSE AMEX Composite Index

4,951.82 +53.73 +1.10
RUI

RUSSELL 1000 Index

2,903.16 +3.29 +0.11
RUT

Russell 2000 Index

2,079.03 +9.36 +0.45
RUA

Russell 3000 Index

3,030.60 +3.95 +0.13
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.60 +0.69 +5.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.51 +0.08 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.55 +0.19 +1.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.44 +0.27 +1.91
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,225.35 +14.23 +0.15
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

106.43 0.00 0.00